Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.400 | 10.00 | 61,832 | +0.60(+6.38%) | ||
Jan 28, 2022 | 8.960 | 9.480 | 8.740 | 9.400 | 98,740 | +0.31(+3.41%) |
Jan 27, 2022 | 7.810 | 9.090 | 7.720 | 9.090 | 129,131 | +1.10(+13.77%) |
Jan 26, 2022 | 7.780 | 8.450 | 7.000 | 7.990 | 64,122 | +0.01(+0.13%) |
Jan 25, 2022 | 7.120 | 8.025 | 6.900 | 7.980 | 55,004 | +0.88(+12.39%) |
Jan 24, 2022 | 6.770 | 7.240 | 6.260 | 7.100 | 106,664 | +0.18(+2.60%) |
Jan 21, 2022 | 6.150 | 7.140 | 6.150 | 6.920 | 41,055 | +0.20(+2.98%) |
Jan 20, 2022 | 6.530 | 6.950 | 6.300 | 6.720 | 19,214 | +0.14(+2.13%) |
Jan 19, 2022 | 6.680 | 6.740 | 6.461 | 6.580 | 14,042 | -0.15(-2.23%) |
Jan 18, 2022 | 7.100 | 7.270 | 6.430 | 6.730 | 29,829 | -0.45(-6.27%) |
Jan 14, 2022 | 7.180 | 0 | -0.07(-0.97%) | |||
Jan 13, 2022 | 7.200 | 7.460 | 7.050 | 7.250 | 5,660 | +0.17(+2.40%) |
Jan 12, 2022 | 7.130 | 7.730 | 6.860 | 7.080 | 71,158 | +0.09(+1.29%) |
Jan 11, 2022 | 6.820 | 7.187 | 6.820 | 6.990 | 5,333 | +0.10(+1.45%) |
Jan 10, 2022 | 7.000 | 7.060 | 6.880 | 6.890 | 4,656 | -0.18(-2.55%) |
Jan 07, 2022 | 7.050 | 7.190 | 6.940 | 7.070 | 20,680 | -0.04(-0.56%) |
Jan 06, 2022 | 7.160 | 7.503 | 6.980 | 7.110 | 19,294 | -0.11(-1.52%) |
Jan 05, 2022 | 7.320 | 7.700 | 6.850 | 7.220 | 31,303 | -0.04(-0.55%) |
Jan 04, 2022 | 7.280 | 7.730 | 7.080 | 7.260 | 27,499 | +0.21(+2.93%) |
Jan 03, 2022 | 6.810 | 7.470 | 6.800 | 7.053 | 35,000 | +0.11(+1.60%) |
Dec 31, 2021 | 7.020 | 7.170 | 6.850 | 6.942 | 28,390 | +0.02(+0.34%) |
Dec 30, 2021 | 6.950 | 7.110 | 6.800 | 6.919 | 80,166 | -0.10(-1.44%) |
Dec 29, 2021 | 6.970 | 7.220 | 6.800 | 7.020 | 54,330 | -0.02(-0.30%) |
Dec 28, 2021 | 7.200 | 7.200 | 6.990 | 7.041 | 37,922 | -0.11(-1.52%) |
Dec 27, 2021 | 7.370 | 7.400 | 7.000 | 7.150 | 53,363 | -0.22(-2.93%) |
Dec 23, 2021 | 7.490 | 7.560 | 7.220 | 7.366 | 27,649 | -0.03(-0.46%) |
Dec 22, 2021 | 7.640 | 7.750 | 7.300 | 7.400 | 60,120 | -0.09(-1.16%) |
Dec 21, 2021 | 7.300 | 7.920 | 7.060 | 7.487 | 60,558 | +0.36(+5.01%) |
Dec 20, 2021 | 7.400 | 7.400 | 7.040 | 7.130 | 31,761 | -0.05(-0.72%) |
Dec 17, 2021 | 7.050 | 7.480 | 7.030 | 7.181 | 38,223 | -0.03(-0.48%) |
Dec 16, 2021 | 7.320 | 7.582 | 7.030 | 7.216 | 28,244 | -0.11(-1.56%) |
Dec 15, 2021 | 7.310 | 7.500 | 7.030 | 7.330 | 398,692 | -0.10(-1.35%) |
Dec 14, 2021 | 7.430 | 7.790 | 7.170 | 7.430 | 51,355 | -0.19(-2.44%) |
Dec 13, 2021 | 7.820 | 7.980 | 7.420 | 7.616 | 49,124 | -0.15(-1.99%) |
Dec 10, 2021 | 7.180 | 7.880 | 6.965 | 7.770 | 142,492 | +0.44(+5.99%) |
Dec 09, 2021 | 7.290 | 7.490 | 7.130 | 7.331 | 11,141 | +0.07(+0.98%) |
Dec 08, 2021 | 7.150 | 7.500 | 6.850 | 7.260 | 32,555 | +0.30(+4.31%) |
Dec 07, 2021 | 6.860 | 7.350 | 6.860 | 6.960 | 39,107 | +0.11(+1.59%) |
Dec 06, 2021 | 7.170 | 7.170 | 6.800 | 6.851 | 31,888 | -0.30(-4.18%) |
Dec 03, 2021 | 7.360 | 7.435 | 7.110 | 7.150 | 22,074 | -0.19(-2.52%) |
Dec 02, 2021 | 7.540 | 7.635 | 7.260 | 7.335 | 40,579 | -0.29(-3.79%) |
Dec 01, 2021 | 7.750 | 7.870 | 7.480 | 7.624 | 13,811 | -0.15(-1.88%) |
Nov 30, 2021 | 7.880 | 7.880 | 7.520 | 7.770 | 25,552 | +0.06(+0.78%) |
Nov 29, 2021 | 7.710 | 8.030 | 7.450 | 7.710 | 21,735 | +0.26(+3.47%) |
Nov 26, 2021 | 7.510 | 7.550 | 7.380 | 7.451 | 8,249 | -0.10(-1.37%) |
Nov 24, 2021 | 7.680 | 7.680 | 7.500 | 7.554 | 35,280 | -0.25(-3.15%) |
Nov 23, 2021 | 7.850 | 7.980 | 7.620 | 7.800 | 34,641 | -0.21(-2.62%) |
Nov 22, 2021 | 8.040 | 8.190 | 7.830 | 8.010 | 13,956 | -0.04(-0.50%) |
Nov 19, 2021 | 8.200 | 8.458 | 8.020 | 8.050 | 25,781 | -0.20(-2.45%) |
Nov 18, 2021 | 8.585 | 8.280 | 8.250 | 8.252 | 30,423 | -0.24(-2.80%) |
Nov 17, 2021 | 8.780 | 8.781 | 8.220 | 8.490 | 55,360 | -0.45(-5.03%) |
Nov 16, 2021 | 9.130 | 9.380 | 8.780 | 8.940 | 14,974 | -0.31(-3.35%) |
Nov 15, 2021 | 9.710 | 9.710 | 8.800 | 9.250 | 54,201 | +0.25(+2.78%) |
Nov 12, 2021 | 8.900 | 9.280 | 8.740 | 9.000 | 6,167 | +0.03(+0.33%) |
Nov 11, 2021 | 9.100 | 9.100 | 8.740 | 8.970 | 32,041 | -0.13(-1.43%) |
Nov 10, 2021 | 9.219 | 9.100 | 9.100 | 9,730 | -0.20(-2.10%) | |
Nov 09, 2021 | 9.250 | 9.700 | 9.181 | 9.295 | 14,108 | -0.01(-0.05%) |
Nov 08, 2021 | 9.450 | 9.720 | 9.050 | 9.300 | 34,398 | -0.21(-2.21%) |
Nov 05, 2021 | 9.800 | 9.980 | 9.360 | 9.510 | 19,148 | -0.32(-3.26%) |
Nov 04, 2021 | 10.38 | 10.57 | 9.780 | 9.830 | 23,604 | -0.21(-2.09%) |
Nov 03, 2021 | 9.650 | 10.04 | 9.140 | 10.04 | 30,638 | +0.26(+2.66%) |
Nov 02, 2021 | 9.410 | 9.800 | 9.410 | 9.780 | 10,403 | +0.26(+2.73%) |
Nov 01, 2021 | 9.450 | 9.700 | 9.210 | 9.520 | 18,581 | +0.12(+1.22%) |
Oct 29, 2021 | 9.110 | 9.460 | 9.066 | 9.405 | 6,361 | +0.30(+3.35%) |
Oct 28, 2021 | 8.940 | 9.320 | 8.940 | 9.100 | 5,904 | +0.02(+0.22%) |
Oct 27, 2021 | 9.170 | 9.330 | 9.000 | 9.080 | 3,296 | -0.06(-0.66%) |
Oct 26, 2021 | 9.020 | 8.990 | 9.140 | 9,439 | +0.12(+1.33%) | |
Oct 25, 2021 | 9.010 | 9.150 | 8.950 | 9.020 | 6,780 | -0.02(-0.22%) |
Oct 22, 2021 | 9.240 | 9.343 | 8.960 | 9.040 | 4,974 | -0.34(-3.62%) |
Oct 21, 2021 | 9.330 | 9.450 | 9.130 | 9.380 | 13,381 | +0.08(+0.86%) |
Oct 20, 2021 | 9.430 | 9.460 | 9.230 | 9.300 | 6,918 | -0.10(-1.06%) |
Oct 19, 2021 | 9.150 | 9.460 | 9.150 | 9.400 | 6,986 | +0.22(+2.40%) |
Oct 18, 2021 | 9.230 | 9.460 | 9.020 | 9.180 | 16,499 | -0.07(-0.76%) |
Oct 15, 2021 | 9.171 | 9.333 | 9.171 | 9.250 | 8,017 | -0.21(-2.22%) |
Oct 14, 2021 | 9.475 | 9.475 | 9.130 | 9.460 | 4,791 | +0.24(+2.60%) |
Oct 13, 2021 | 9.520 | 9.520 | 9.212 | 9.220 | 12,121 | -0.28(-2.95%) |
Oct 12, 2021 | 9.320 | 9.500 | 9.260 | 9.500 | 8,238 | +0.11(+1.17%) |
Oct 11, 2021 | 9.297 | 9.490 | 9.140 | 9.390 | 6,154 | -0.11(-1.16%) |
Oct 08, 2021 | 9.190 | 9.510 | 9.131 | 9.500 | 2,458 | +0.31(+3.37%) |
Oct 07, 2021 | 9.100 | 9.220 | 9.100 | 9.190 | 8,728 | +0.18(+2.00%) |
Oct 06, 2021 | 8.850 | 9.280 | 8.850 | 9.010 | 4,048 | +0.03(+0.33%) |
Oct 05, 2021 | 9.190 | 9.230 | 8.780 | 8.980 | 16,098 | -0.40(-4.26%) |
Oct 04, 2021 | 9.490 | 9.610 | 9.190 | 9.380 | 11,381 | -0.21(-2.19%) |
Oct 01, 2021 | 9.447 | 9.595 | 9.300 | 9.590 | 14,264 | +0.08(+0.84%) |
Sep 30, 2021 | 9.630 | 10.06 | 9.320 | 9.510 | 11,282 | -0.02(-0.21%) |
Sep 29, 2021 | 9.810 | 9.990 | 9.530 | 9.530 | 9,863 | -0.30(-3.05%) |
Sep 28, 2021 | 9.780 | 10.18 | 9.690 | 9.830 | 10,654 | -0.07(-0.71%) |
Sep 27, 2021 | 9.990 | 10.11 | 9.685 | 9.900 | 14,366 | -0.26(-2.56%) |
Sep 24, 2021 | 10.64 | 10.73 | 9.790 | 10.16 | 18,826 | -0.54(-5.05%) |
Sep 23, 2021 | 10.26 | 10.70 | 10.10 | 10.70 | 17,084 | +0.46(+4.49%) |
Sep 22, 2021 | 10.41 | 10.49 | 9.960 | 10.24 | 11,987 | -0.11(-1.06%) |
Sep 21, 2021 | 10.02 | 10.35 | 9.820 | 10.35 | 14,089 | +0.37(+3.71%) |
Sep 20, 2021 | 10.01 | 10.38 | 9.800 | 9.980 | 23,991 | -0.03(-0.30%) |
Sep 17, 2021 | 11.16 | 11.32 | 9.990 | 10.01 | 53,980 | -1.15(-10.30%) |
Sep 16, 2021 | 10.42 | 11.16 | 10.33 | 11.16 | 20,404 | +0.68(+6.49%) |
Sep 15, 2021 | 10.01 | 10.48 | 9.901 | 10.48 | 17,800 | +0.48(+4.80%) |
Sep 14, 2021 | 10.17 | 10.27 | 10.00 | 10.00 | 40,088 | -0.40(-3.85%) |
Sep 13, 2021 | 10.11 | 11.24 | 10.11 | 10.40 | 35,544 | -0.79(-7.06%) |
Sep 10, 2021 | 11.10 | 11.25 | 10.85 | 11.19 | 18,300 | +0.15(+1.36%) |
Sep 09, 2021 | 11.14 | 11.22 | 10.95 | 11.04 | 11,629 | -0.05(-0.45%) |
Sep 08, 2021 | 11.26 | 11.49 | 10.88 | 11.09 | 32,108 | -0.18(-1.60%) |
Sep 07, 2021 | 11.44 | 11.44 | 10.99 | 11.27 | 32,480 | -0.08(-0.70%) |
Sep 03, 2021 | 11.36 | 11.45 | 11.12 | 11.35 | 37,133 | -0.01(-0.09%) |
Sep 02, 2021 | 11.31 | 11.52 | 11.03 | 11.36 | 65,827 | +0.43(+3.93%) |
Sep 01, 2021 | 10.80 | 10.99 | 10.75 | 10.93 | 31,936 | +0.08(+0.74%) |
Aug 31, 2021 | 10.65 | 10.88 | 10.50 | 10.85 | 40,111 | +0.24(+2.26%) |
Aug 30, 2021 | 10.62 | 10.80 | 10.28 | 10.61 | 33,814 | +0.09(+0.86%) |
Aug 27, 2021 | 10.01 | 10.61 | 10.01 | 10.52 | 37,894 | +0.37(+3.65%) |
Aug 26, 2021 | 9.970 | 10.16 | 9.760 | 10.15 | 28,053 | +0.20(+2.01%) |
Aug 25, 2021 | 9.900 | 10.10 | 9.640 | 9.950 | 96,628 | +0.39(+4.08%) |
Aug 24, 2021 | 9.980 | 9.980 | 9.080 | 9.560 | 58,605 | -0.27(-2.75%) |
Aug 23, 2021 | 9.140 | 9.830 | 8.990 | 9.830 | 111,868 | +0.88(+9.83%) |
Aug 20, 2021 | 8.320 | 8.970 | 8.260 | 8.950 | 64,971 | +0.60(+7.19%) |
Aug 19, 2021 | 8.790 | 8.790 | 8.260 | 8.350 | 86,460 | -0.57(-6.39%) |
Aug 18, 2021 | 8.550 | 9.100 | 7.870 | 8.920 | 145,364 | +0.37(+4.33%) |
Aug 17, 2021 | 8.280 | 8.750 | 8.060 | 8.550 | 129,433 | +0.58(+7.28%) |
Aug 16, 2021 | 7.890 | 8.120 | 7.710 | 7.970 | 104,496 | +0.14(+1.79%) |
Aug 13, 2021 | 7.900 | 8.090 | 7.680 | 7.830 | 76,131 | -0.02(-0.25%) |
Aug 12, 2021 | 7.460 | 7.960 | 7.232 | 7.850 | 97,529 | +0.43(+5.80%) |
Aug 11, 2021 | 7.580 | 7.580 | 7.310 | 7.420 | 54,957 | -0.01(-0.13%) |
Aug 10, 2021 | 7.600 | 7.650 | 7.390 | 7.430 | 32,930 | -0.16(-2.11%) |
Aug 09, 2021 | 7.480 | 7.650 | 7.386 | 7.590 | 39,835 | +0.20(+2.71%) |
Aug 06, 2021 | 7.570 | 7.750 | 7.330 | 7.390 | 62,594 | -0.18(-2.38%) |
Aug 05, 2021 | 7.500 | 7.630 | 7.340 | 7.570 | 75,171 | +0.07(+0.93%) |
Aug 04, 2021 | 7.630 | 7.630 | 7.450 | 7.500 | 70,407 | -0.15(-1.96%) |
Aug 03, 2021 | 7.880 | 8.010 | 7.465 | 7.650 | 121,297 | -0.76(-9.04%) |
Aug 02, 2021 | 7.830 | 8.570 | 7.671 | 8.410 | 683,331 | +0.81(+10.66%) |
Jul 30, 2021 | 7.440 | 7.880 | 7.330 | 7.600 | 456,912 | +0.24(+3.26%) |
Jul 29, 2021 | 7.590 | 7.590 | 7.360 | 7.360 | 106,037 | -0.23(-3.03%) |
Jul 28, 2021 | 7.630 | 7.700 | 7.490 | 7.590 | 66,568 | +0.00(+0.00%) |
Jul 27, 2021 | 7.720 | 7.785 | 7.590 | 7.590 | 38,039 | -0.14(-1.81%) |
Jul 26, 2021 | 7.740 | 8.040 | 7.671 | 7.730 | 69,258 | +0.04(+0.52%) |
Jul 23, 2021 | 7.860 | 7.920 | 7.620 | 7.690 | 71,977 | -0.24(-3.03%) |
Jul 22, 2021 | 8.230 | 8.252 | 7.820 | 7.930 | 139,361 | -0.30(-3.65%) |
Jul 21, 2021 | 8.990 | 9.040 | 8.200 | 8.230 | 225,237 | -1.14(-12.17%) |
Jul 20, 2021 | 9.550 | 9.645 | 9.280 | 9.370 | 74,294 | -0.26(-2.65%) |
Jul 19, 2021 | 9.500 | 9.980 | 9.500 | 9.625 | 12,107 | +0.03(+0.26%) |
Jul 16, 2021 | 9.880 | 9.880 | 9.600 | 9.600 | 4,494 | -0.14(-1.47%) |
Jul 15, 2021 | 9.700 | 9.825 | 9.500 | 9.743 | 26,836 | +0.01(+0.10%) |
Jul 14, 2021 | 9.740 | 10.13 | 9.710 | 9.733 | 21,167 | -0.03(-0.27%) |
Jul 13, 2021 | 9.940 | 9.980 | 9.680 | 9.760 | 7,975 | -0.06(-0.61%) |
Jul 12, 2021 | 9.750 | 10.15 | 9.750 | 9.820 | 9,088 | -0.02(-0.19%) |
Jul 09, 2021 | 9.810 | 10.12 | 9.780 | 9.838 | 7,068 | +0.04(+0.39%) |
Jul 08, 2021 | 9.600 | 10.03 | 9.600 | 9.800 | 14,829 | -0.28(-2.78%) |
Jul 07, 2021 | 10.00 | 10.24 | 9.950 | 10.08 | 13,445 | +0.08(+0.80%) |
Jul 06, 2021 | 10.30 | 10.44 | 9.945 | 10.00 | 42,902 | -0.20(-1.96%) |
Jul 02, 2021 | 9.970 | 10.25 | 9.900 | 10.20 | 16,921 | -0.12(-1.16%) |
Jul 01, 2021 | 10.98 | 11.00 | 10.21 | 10.32 | 27,709 | +0.32(+3.20%) |
Jun 30, 2021 | 10.53 | 10.72 | 9.900 | 10.00 | 36,034 | -0.77(-7.15%) |
Jun 29, 2021 | 11.14 | 11.14 | 10.77 | 10.77 | 13,619 | -0.14(-1.28%) |
Jun 28, 2021 | 11.00 | 11.13 | 10.76 | 10.91 | 17,552 | -0.22(-1.98%) |
Jun 25, 2021 | 10.93 | 11.15 | 10.75 | 11.13 | 61,377 | +0.28(+2.58%) |
Jun 24, 2021 | 10.74 | 10.85 | 10.65 | 10.85 | 14,735 | +0.05(+0.46%) |
Jun 23, 2021 | 10.66 | 10.91 | 10.66 | 10.80 | 6,601 | -0.12(-1.10%) |
Jun 22, 2021 | 10.93 | 10.93 | 10.55 | 10.92 | 2,993 | -0.01(-0.09%) |
Jun 21, 2021 | 10.48 | 10.93 | 10.48 | 10.93 | 14,886 | +0.14(+1.30%) |
Jun 18, 2021 | 10.78 | 10.80 | 10.58 | 10.79 | 33,878 | +0.03(+0.28%) |
Jun 17, 2021 | 10.80 | 10.97 | 10.37 | 10.76 | 10,151 | -0.19(-1.74%) |
Jun 16, 2021 | 10.90 | 11.15 | 10.65 | 10.95 | 13,814 | -0.10(-0.90%) |
Jun 15, 2021 | 11.75 | 11.90 | 10.84 | 11.05 | 21,128 | -0.79(-6.67%) |
Jun 14, 2021 | 11.54 | 12.05 | 11.51 | 11.84 | 9,595 | +0.35(+3.05%) |
Jun 11, 2021 | 11.00 | 11.50 | 11.00 | 11.49 | 23,731 | +0.39(+3.51%) |
Jun 10, 2021 | 11.12 | 11.28 | 10.98 | 11.10 | 14,748 | +0.14(+1.28%) |
Jun 09, 2021 | 11.08 | 11.71 | 10.74 | 10.96 | 25,082 | +0.10(+0.92%) |
Jun 08, 2021 | 10.45 | 11.10 | 10.45 | 10.86 | 10,699 | +0.37(+3.53%) |
Jun 07, 2021 | 10.44 | 10.58 | 10.20 | 10.49 | 14,357 | +0.04(+0.38%) |
Jun 04, 2021 | 10.33 | 10.64 | 10.25 | 10.45 | 12,457 | +0.11(+1.11%) |
Jun 03, 2021 | 10.29 | 10.48 | 10.15 | 10.34 | 12,063 | +0.08(+0.73%) |
Jun 02, 2021 | 10.18 | 10.46 | 10.16 | 10.26 | 21,347 | +0.13(+1.28%) |
Jun 01, 2021 | 10.11 | 10.59 | 10.11 | 10.13 | 4,881 | -0.35(-3.34%) |
May 28, 2021 | 10.41 | 10.65 | 10.27 | 10.48 | 4,601 | +0.20(+1.95%) |
May 27, 2021 | 10.80 | 10.80 | 10.10 | 10.28 | 36,381 | -0.37(-3.47%) |
May 26, 2021 | 11.08 | 11.34 | 10.65 | 10.65 | 7,800 | -0.43(-3.88%) |
May 25, 2021 | 11.01 | 11.38 | 10.96 | 11.08 | 38,291 | +0.17(+1.56%) |
May 24, 2021 | 10.90 | 11.20 | 10.43 | 10.91 | 11,228 | +0.01(+0.09%) |
May 21, 2021 | 10.35 | 11.17 | 10.15 | 10.90 | 9,628 | +0.54(+5.21%) |
May 20, 2021 | 10.24 | 10.37 | 9.990 | 10.36 | 16,980 | +0.12(+1.17%) |
May 19, 2021 | 10.25 | 10.42 | 10.00 | 10.24 | 4,827 | -0.13(-1.25%) |
May 18, 2021 | 10.41 | 10.41 | 10.02 | 10.37 | 13,761 | +0.18(+1.77%) |
May 17, 2021 | 9.950 | 10.19 | 9.930 | 10.19 | 6,232 | +0.30(+3.03%) |
May 14, 2021 | 9.750 | 10.18 | 9.750 | 9.890 | 9,435 | +0.14(+1.44%) |
May 13, 2021 | 9.990 | 10.39 | 9.580 | 9.750 | 15,712 | -0.25(-2.50%) |
May 12, 2021 | 10.14 | 10.29 | 9.930 | 10.00 | 13,275 | -0.28(-2.72%) |
May 11, 2021 | 9.930 | 10.39 | 9.930 | 10.28 | 14,456 | +0.06(+0.59%) |
May 10, 2021 | 9.820 | 10.25 | 9.636 | 10.22 | 31,849 | +0.46(+4.71%) |
May 07, 2021 | 9.770 | 9.998 | 9.530 | 9.760 | 18,250 | +0.00(+0.00%) |
May 06, 2021 | 10.55 | 10.64 | 9.640 | 9.760 | 43,290 | -0.74(-7.05%) |
May 05, 2021 | 11.26 | 11.26 | 10.50 | 10.50 | 21,638 | -0.84(-7.41%) |
May 04, 2021 | 11.70 | 11.70 | 10.72 | 11.34 | 49,698 | -0.44(-3.74%) |
May 03, 2021 | 12.38 | 12.38 | 11.78 | 11.78 | 13,985 | -0.60(-4.85%) |
Apr 30, 2021 | 12.26 | 12.38 | 12.07 | 12.38 | 9,100 | +0.12(+0.98%) |
Apr 29, 2021 | 12.50 | 12.50 | 12.17 | 12.26 | 5,631 | -0.24(-1.92%) |
Apr 28, 2021 | 12.98 | 12.98 | 12.17 | 12.50 | 36,700 | -0.09(-0.71%) |
Apr 27, 2021 | 13.24 | 13.31 | 12.57 | 12.59 | 18,675 | -0.60(-4.55%) |
Apr 26, 2021 | 13.44 | 13.55 | 13.02 | 13.19 | 39,923 | -0.25(-1.86%) |
Apr 23, 2021 | 12.42 | 13.59 | 12.42 | 13.44 | 86,100 | +0.99(+7.95%) |
Apr 22, 2021 | 12.16 | 12.55 | 12.07 | 12.45 | 59,279 | +0.45(+3.75%) |
Apr 21, 2021 | 11.85 | 12.14 | 11.56 | 12.00 | 23,904 | +0.21(+1.78%) |
Apr 20, 2021 | 11.66 | 12.25 | 11.66 | 11.79 | 44,611 | +0.16(+1.38%) |
Apr 19, 2021 | 11.97 | 11.99 | 11.53 | 11.63 | 53,193 | -0.44(-3.65%) |
Apr 16, 2021 | 11.93 | 12.18 | 11.59 | 12.07 | 41,300 | +0.14(+1.17%) |
Apr 15, 2021 | 11.89 | 12.18 | 11.75 | 11.93 | 20,155 | +0.04(+0.34%) |
Apr 14, 2021 | 11.28 | 12.23 | 11.24 | 11.89 | 24,533 | +0.65(+5.78%) |
Apr 13, 2021 | 11.15 | 11.92 | 10.73 | 11.24 | 18,639 | +0.34(+3.12%) |
Apr 12, 2021 | 11.20 | 11.31 | 10.53 | 10.90 | 28,816 | -0.37(-3.28%) |
Apr 09, 2021 | 11.74 | 11.74 | 11.15 | 11.27 | 40,200 | -0.58(-4.89%) |
Apr 08, 2021 | 12.22 | 12.24 | 11.56 | 11.85 | 26,700 | -0.44(-3.58%) |
Apr 07, 2021 | 12.50 | 12.60 | 12.13 | 12.29 | 30,286 | -0.18(-1.44%) |
Apr 06, 2021 | 12.40 | 12.70 | 12.25 | 12.47 | 54,361 | +0.09(+0.73%) |
Apr 05, 2021 | 12.43 | 12.69 | 12.19 | 12.38 | 17,668 | +0.13(+1.06%) |
Apr 01, 2021 | 11.85 | 12.53 | 11.71 | 12.25 | 51,600 | +0.55(+4.70%) |
Mar 31, 2021 | 11.56 | 12.25 | 11.39 | 11.70 | 31,968 | +0.12(+1.04%) |
Mar 30, 2021 | 11.62 | 11.93 | 11.18 | 11.58 | 43,056 | -0.20(-1.70%) |
Mar 29, 2021 | 12.75 | 12.75 | 11.29 | 11.78 | 68,509 | -0.92(-7.24%) |
Mar 26, 2021 | 13.25 | 13.42 | 12.30 | 12.70 | 55,000 | -0.36(-2.76%) |
Mar 25, 2021 | 13.39 | 13.78 | 12.62 | 13.06 | 124,111 | -0.55(-4.04%) |
Mar 24, 2021 | 12.65 | 14.46 | 12.59 | 13.61 | 441,669 | +1.01(+8.02%) |
Mar 23, 2021 | 13.62 | 13.62 | 12.05 | 12.60 | 149,234 | -1.25(-9.03%) |
Mar 22, 2021 | 13.43 | 14.19 | 13.40 | 13.85 | 255,744 | +0.80(+6.13%) |
Mar 19, 2021 | 12.51 | 13.19 | 12.01 | 13.05 | 194,400 | +0.36(+2.84%) |
Mar 18, 2021 | 13.24 | 13.40 | 12.30 | 12.69 | 119,647 | -0.62(-4.66%) |
Mar 17, 2021 | 13.48 | 13.54 | 12.85 | 13.31 | 259,345 | +0.10(+0.76%) |
Mar 16, 2021 | 13.81 | 13.99 | 12.84 | 13.21 | 341,647 | -0.53(-3.86%) |
Mar 15, 2021 | 13.70 | 14.27 | 13.48 | 13.74 | 26,532 | +0.19(+1.40%) |
Mar 12, 2021 | 13.51 | 14.05 | 13.25 | 13.55 | 34,000 | +0.05(+0.37%) |
Mar 11, 2021 | 13.50 | 14.15 | 13.40 | 13.50 | 135,834 | +0.25(+1.89%) |
Mar 10, 2021 | 13.44 | 13.90 | 13.07 | 13.25 | 14,305 | +0.32(+2.47%) |
Mar 09, 2021 | 12.88 | 13.82 | 12.84 | 12.93 | 47,722 | -0.28(-2.12%) |
Mar 08, 2021 | 13.35 | 13.66 | 12.59 | 13.21 | 20,839 | +0.12(+0.92%) |
Mar 05, 2021 | 13.47 | 13.55 | 12.28 | 13.09 | 35,500 | -0.35(-2.60%) |
Mar 04, 2021 | 14.50 | 14.50 | 12.83 | 13.44 | 27,389 | -0.83(-5.82%) |
Mar 03, 2021 | 14.40 | 14.55 | 13.70 | 14.27 | 18,583 | -0.17(-1.18%) |
Mar 02, 2021 | 14.68 | 15.11 | 14.28 | 14.44 | 19,682 | -0.53(-3.54%) |
Mar 01, 2021 | 14.79 | 15.35 | 14.30 | 14.97 | 69,152 | +1.37(+10.07%) |
Feb 26, 2021 | 14.20 | 15.29 | 13.60 | 13.60 | 58,400 | -0.75(-5.23%) |
Feb 25, 2021 | 14.62 | 15.69 | 14.35 | 14.35 | 28,069 | -0.31(-2.11%) |
Feb 24, 2021 | 14.97 | 15.06 | 14.45 | 14.66 | 28,226 | -0.31(-2.07%) |
Feb 23, 2021 | 15.52 | 15.90 | 14.72 | 14.97 | 27,330 | -0.93(-5.85%) |
Feb 22, 2021 | 16.87 | 17.04 | 15.90 | 15.90 | 8,365 | -1.00(-5.92%) |
Feb 19, 2021 | 17.00 | 17.32 | 16.78 | 16.90 | 7,400 | +0.10(+0.60%) |
Feb 18, 2021 | 17.21 | 17.42 | 16.66 | 16.80 | 23,537 | -0.71(-4.05%) |
Feb 17, 2021 | 18.15 | 18.74 | 17.10 | 17.51 | 13,100 | -0.35(-1.96%) |
Feb 16, 2021 | 18.18 | 19.08 | 17.80 | 17.86 | 44,690 | -0.14(-0.78%) |
Feb 12, 2021 | 17.28 | 18.17 | 17.22 | 18.00 | 11,700 | +0.73(+4.23%) |
Feb 11, 2021 | 17.95 | 18.32 | 17.27 | 17.27 | 12,967 | -0.62(-3.47%) |
Feb 10, 2021 | 19.47 | 19.47 | 17.89 | 17.89 | 17,962 | -0.16(-0.89%) |
Feb 09, 2021 | 18.67 | 19.14 | 18.00 | 18.05 | 16,350 | -0.57(-3.06%) |
Feb 08, 2021 | 18.60 | 20.34 | 18.47 | 18.62 | 80,601 | +0.28(+1.53%) |
Feb 05, 2021 | 18.97 | 18.97 | 18.31 | 18.34 | 12,900 | -0.09(-0.49%) |
Feb 04, 2021 | 18.42 | 18.75 | 18.00 | 18.43 | 13,230 | +0.33(+1.82%) |
Feb 03, 2021 | 17.22 | 18.63 | 17.22 | 18.10 | 10,481 | +0.96(+5.60%) |
Feb 02, 2021 | 17.35 | 17.75 | 16.83 | 17.14 | 23,660 | -0.21(-1.21%) |